NYSE Most Active Stocks Wednesday, August 7, 2013 09:51:24 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PTGI Primus Telecom Group +4.23 12.35 +0.30 +2.49% 12.58 12.20 09:35
EOG Eog Resources +2.67 159.93 +6.71 +4.38% 161.47 159.10 09:36
TWX Time Warner Inc. +2.59 65.05 +0.97 +1.51% 65.94 64.38 09:36
DVN Devon Energy Corp. +2.22 56.86 +1.06 +1.90% 57.60 56.55 09:36
CGX Consolidated Graphic +2.08 56.80 +1.90 +3.46% 56.90 56.03 09:35
PAM Pampa Energia S.A. +1.79 3.36 +0.13 +4.02% 3.36 3.32 09:33
NCU-C Nuveen California +1.55 10.02 +0.03 +0.30% 10.02 10.02 09:30
MJN Mead Johnson Nutriti +1.53 79.07 +1.80 +2.33% 79.13 78.08 09:36
BKK Blackrock Muni 2020 +1.46 15.99 +0.18 +1.14% 15.99 15.99 09:30
GKM Gmac Llc +1.19 25.11 +0.11 +0.44% 25.11 25.11 09:30
SWZ Swiss Helvetia Fund +1.17 13.23 +0.09 +0.68% 13.23 13.13 09:35
LPX Louisiana-Pacific +1.16 17.32 +0.48 +2.85% 17.37 17.03 09:35
NVS Novartis Ag +1.07 73.83 +0.55 +0.75% 73.94 73.78 09:35
ECT Eca Marcellus Trust +1.05 10.31 +0.11 +1.08% 10.45 10.25 09:36
SSW-C Seaspan Corporation +1.01 26.69 +0.17 +0.64% 26.69 26.69 09:30
PUK Prudential Public +0.91 36.90 +0.25 +0.68% 36.91 36.86 09:35
SID National Steel Corp. +0.88 2.96 +0.10 +3.50% 2.98 2.94 09:36
MTS Montgomery Street +0.85 15.77 +0.07 +0.45% 15.77 15.77 09:30
PCK Pimco California Mun +0.81 9.45 +0.04 +0.43% 9.45 9.45 09:30
LSE Caplease Funding Inc +0.80 8.50 +0.01 +0.12% 8.50 8.49 09:35
CCH Coca Cola Hellenic +0.80 28.08 +0.35 +1.26% 28.13 28.06 09:31
JNPR Juniper Networks +0.78 22.15 +0.16 +0.73% 22.17 22.06 09:36
VRX Valeant Pharmaceutic +0.78 96.88 +1.16 +1.21% 97.60 96.05 09:36
SAR Saratoga Investment +0.76 18.18 +0.13 +0.72% 18.20 18.18 09:30
NUO Nuveen Ohio Quality +0.74 14.44 +0.08 +0.56% 14.44 14.44 09:30
FRF Fortegra Financial +0.73 6.86 +0.06 +0.88% 6.86 6.86 09:30
TANN Travelcenters Of Ame +0.66 25.98 +0.09 +0.35% 25.98 25.98 09:30
PSA-Q Public Storage +0.65 25.22 +0.08 +0.32% 25.22 25.22 09:30
TSI Tcw Strategic +0.63 5.42 +0.02 +0.37% 5.42 5.41 09:34
RSH Radioshack Corp. +0.62 2.55 +0.09 +3.66% 2.55 2.53 09:35
OFC Corporate Office Pro +0.61 25.18 +0.19 +0.76% 25.36 25.15 09:36
CNH Cnh Global N.V. +0.61 47.30 +0.44 +0.94% 47.35 47.00 09:35
NCV Agic Convertible & +0.60 9.45 +0.02 +0.21% 9.46 9.44 09:35
HUM Humana Inc. +0.59 92.64 +0.86 +0.94% 92.90 91.90 09:36
MANU Manchester United +0.57 16.79 +0.15 +0.90% 16.79 16.73 09:30
RRMS Rose Rock Midstream +0.54 35.15 +0.34 +0.98% 35.15 35.15 09:30
NCZ Agic Convertible +0.53 8.77 +0.02 +0.23% 8.77 8.77 09:35
HBC-A HSBC Hldgs Pfd A ADR +0.50 24.95 +0.04 +0.16% 24.99 24.95 09:35
YUM Yum! Brands +0.49 74.20 +0.20 +0.27% 74.47 74.09 09:36
MPV Massmutual Participa +0.49 14.04 +0.09 +0.65% 14.04 14.04 09:30
PBYI Puma Biotechnology +0.49 56.52 +0.61 +1.09% 58.59 55.97 09:36
PGP Pimco Global Stocksp +0.47 23.10 +0.13 +0.57% 23.10 23.10 09:30
BCS Barclays Plc +0.46 17.57 +0.17 +0.98% 17.59 17.55 09:36
NGG National Grid Transc +0.45 59.96 +0.15 +0.25% 60.03 59.96 09:35
TEF Telefonica Sa +0.42 14.31 +0.08 +0.56% 14.32 14.29 09:36
WLH William Lyon Homes +0.40 22.72 +0.17 +0.75% 22.72 22.72 09:30
GPM Guggenheim Enhanced +0.38 8.94 +0.03 +0.34% 8.94 8.94 09:30
KMF Kayne Anderson Midst +0.38 33.92 +0.15 +0.44% 34.10 33.87 09:34
HAV Helios Advantage +0.38 8.21 +0.02 +0.24% 8.21 8.21 09:30
JFR Nuveen Floating Rate +0.38 12.39 +0.04 +0.32% 12.40 12.39 09:34
SNY Sanofi-Aventis Sa +0.38 52.12 +0.31 +0.60% 52.15 52.06 09:36
GNT Gabelli Natural Reso +0.37 11.07 +0.06 +0.54% 11.13 11.07 09:33
DLR-E Digital Realtytrust +0.36 24.93 +0.03 +0.12% 24.99 24.93 09:33
JHI John Hancock Investo +0.36 20.03 +0.06 +0.30% 20.09 20.03 09:33
AMID American Midstreampa +0.34 19.39 +0.19 +0.99% 19.39 19.39 09:30
HIH Helios High Income +0.34 7.90 +0.02 +0.25% 7.90 7.90 09:35
BFS Saul Centers +0.33 46.14 +0.24 +0.52% 46.14 45.55 09:30
IVH Ivy High Income Oppo +0.32 17.80 +0.12 +0.68% 17.80 17.80 09:36
SAN-E Banco Santander S +0.32 26.60 +0.02 +0.08% 26.67 26.58 09:36
BUD Anheuser-Busch Inbev +0.30 98.99 +0.57 +0.58% 99.30 98.97 09:36
SLG Sl Green Realty Corp +0.30 89.54 -0.01 -0.01% 90.24 89.53 09:36
MT Arcelormittal +0.29 12.22 +0.06 +0.49% 12.27 12.20 09:36
BSP American Strategic +0.29 7.94 +0.02 +0.25% 7.95 7.94 09:32
BAX Baxter International +0.19 72.09 +0.07 +0.10% 72.52 72.02 09:36
MGR Affiliated Managers +0.14 24.68 +0.05 +0.20% 24.68 24.68 09:30
PFX Phoenix Companies +0.08 23.89 +0.08 +0.34% 23.89 23.89 09:30
CF Cf Industries Holdin +0.05 188.20 -1.34 -0.71% 192.63 187.60 09:36
NJR Newjersey Resources +0.04 44.65 +0.02 +0.04% 44.85 44.59 09:36
INZ ING Group N.V. unch 24.96 unch unch 24.98 24.96 09:34
RGC Regal Entertainment unch 19.16 -0.04 -0.21% 19.27 19.08 09:35
AM American Greetings unch 18.96 unch unch 18.98 18.94 09:33
MRIN Marin Sotfware Incor unch 12.22 unch unch 12.50 12.11 09:34
RBS-M Royal Bank Sctlnd M -0.06 19.82 -0.01 -0.05% 19.89 19.82 09:30
XEC Cimarex Energy Co -0.08 79.95 +0.48 +0.60% 82.19 79.32 09:36
NRF Northstar Realty Fin -0.08 9.56 -0.01 -0.10% 9.63 9.56 09:36
GSF Goldman Sachs Group -0.08 25.17 unch unch 25.23 25.17 09:34
GBAB Guggenheim Build Ame -0.09 20.00 -0.01 -0.05% 20.14 20.00 09:34
SNHN Senior Housing Prope -0.10 21.01 -0.02 -0.10% 21.11 21.01 09:34
CFC-B Countrywde Cap V New -0.11 25.11 unch unch 25.15 25.10 09:33
NNP Nuveen New York Perf -0.11 13.61 +0.06 +0.44% 13.61 13.61 09:30
PH Parker-Hannifin Corp -0.13 101.47 -0.03 -0.03% 102.24 101.38 09:36
GBL Gamco Investors -0.14 58.84 +0.24 +0.41% 58.84 58.84 09:30
C-Q Citigrp Cap Vi Trups -0.15 25.04 +0.01 +0.04% 25.07 25.03 09:33
SRE Sempra Energy -0.17 87.15 -0.51 -0.58% 87.98 87.06 09:36
CWH-E Commonwealth REIT -0.20 24.64 +0.09 +0.37% 24.64 24.64 09:30
NQU Nuveen Quality -0.20 12.39 -0.01 -0.08% 12.47 12.39 09:36
BPY Brookfield Property -0.26 20.26 -0.07 -0.34% 20.47 20.26 09:34
DVR Cal Dive Internation -0.40 2.03 -0.03 -1.46% 2.08 2.03 09:34
TROX Tronox Inc -0.42 22.00 -0.13 -0.59% 22.50 22.00 09:34
MSF Morgan Stanley Emerg -0.45 14.70 -0.03 -0.20% 14.84 14.69 09:30
MPLX Mplx Lp -0.57 34.82 -0.03 -0.09% 34.95 34.82 09:35
MUI Blackrock Muni Inter -0.58 13.64 -0.01 -0.07% 13.75 13.62 09:36
JPI Nuveen Preferred And -0.62 23.45 +0.13 +0.56% 23.45 23.45 09:30
GOF Claymore/Guggenheim -0.64 21.69 -0.05 -0.23% 21.80 21.67 09:36
SWJ Stanley Black & Deck -0.73 23.52 +0.07 +0.30% 23.70 23.35 09:35
PSA-W Public Storage -0.73 21.20 +0.01 +0.05% 21.23 21.20 09:35
SGL Strategic Global -0.74 9.04 -0.04 -0.44% 9.10 9.04 09:34
HEI.A Heico Cp Cl A -0.84 41.06 -0.30 -0.73% 41.61 41.06 09:36
TMS Tms International -0.86 15.61 -0.43 -2.68% 16.29 15.60 09:33
TMUS T-Mobile US Inc. -0.90 23.83 -0.23 -0.96% 24.21 23.83 09:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PTGI Primus Telecom Group +4.23 12.35 +0.30 +2.49% 12.58 12.20 09:35
EOG Eog Resources +2.67 159.93 +6.71 +4.38% 161.47 159.10 09:36
TWX Time Warner Inc. +2.59 65.05 +0.97 +1.51% 65.94 64.38 09:36
DVN Devon Energy Corp. +2.22 56.86 +1.06 +1.90% 57.60 56.55 09:36
CGX Consolidated Graphic +2.08 56.80 +1.90 +3.46% 56.90 56.03 09:35
PAM Pampa Energia S.A. +1.79 3.36 +0.13 +4.02% 3.36 3.32 09:33
NCU-C Nuveen California +1.55 10.02 +0.03 +0.30% 10.02 10.02 09:30
MJN Mead Johnson Nutriti +1.53 79.07 +1.80 +2.33% 79.13 78.08 09:36
BKK Blackrock Muni 2020 +1.46 15.99 +0.18 +1.14% 15.99 15.99 09:30
GKM Gmac Llc +1.19 25.11 +0.11 +0.44% 25.11 25.11 09:30
SWZ Swiss Helvetia Fund +1.17 13.23 +0.09 +0.68% 13.23 13.13 09:35
LPX Louisiana-Pacific +1.16 17.32 +0.48 +2.85% 17.37 17.03 09:35
NVS Novartis Ag +1.07 73.83 +0.55 +0.75% 73.94 73.78 09:35
ECT Eca Marcellus Trust +1.05 10.31 +0.11 +1.08% 10.45 10.25 09:36
SSW-C Seaspan Corporation +1.01 26.69 +0.17 +0.64% 26.69 26.69 09:30
PUK Prudential Public +0.91 36.90 +0.25 +0.68% 36.91 36.86 09:35
SID National Steel Corp. +0.88 2.96 +0.10 +3.50% 2.98 2.94 09:36
MTS Montgomery Street +0.85 15.77 +0.07 +0.45% 15.77 15.77 09:30
PCK Pimco California Mun +0.81 9.45 +0.04 +0.43% 9.45 9.45 09:30
LSE Caplease Funding Inc +0.80 8.50 +0.01 +0.12% 8.50 8.49 09:35
CCH Coca Cola Hellenic +0.80 28.08 +0.35 +1.26% 28.13 28.06 09:31
JNPR Juniper Networks +0.78 22.15 +0.16 +0.73% 22.17 22.06 09:36
VRX Valeant Pharmaceutic +0.78 96.88 +1.16 +1.21% 97.60 96.05 09:36
SAR Saratoga Investment +0.76 18.18 +0.13 +0.72% 18.20 18.18 09:30
NUO Nuveen Ohio Quality +0.74 14.44 +0.08 +0.56% 14.44 14.44 09:30
FRF Fortegra Financial +0.73 6.86 +0.06 +0.88% 6.86 6.86 09:30
TANN Travelcenters Of Ame +0.66 25.98 +0.09 +0.35% 25.98 25.98 09:30
PSA-Q Public Storage +0.65 25.22 +0.08 +0.32% 25.22 25.22 09:30
TSI Tcw Strategic +0.63 5.42 +0.02 +0.37% 5.42 5.41 09:34
RSH Radioshack Corp. +0.62 2.55 +0.09 +3.66% 2.55 2.53 09:35
OFC Corporate Office Pro +0.61 25.18 +0.19 +0.76% 25.36 25.15 09:36
CNH Cnh Global N.V. +0.61 47.30 +0.44 +0.94% 47.35 47.00 09:35
NCV Agic Convertible & +0.60 9.45 +0.02 +0.21% 9.46 9.44 09:35
HUM Humana Inc. +0.59 92.64 +0.86 +0.94% 92.90 91.90 09:36
MANU Manchester United +0.57 16.79 +0.15 +0.90% 16.79 16.73 09:30
RRMS Rose Rock Midstream +0.54 35.15 +0.34 +0.98% 35.15 35.15 09:30
NCZ Agic Convertible +0.53 8.77 +0.02 +0.23% 8.77 8.77 09:35
HBC-A HSBC Hldgs Pfd A ADR +0.50 24.95 +0.04 +0.16% 24.99 24.95 09:35
YUM Yum! Brands +0.49 74.20 +0.20 +0.27% 74.47 74.09 09:36
MPV Massmutual Participa +0.49 14.04 +0.09 +0.65% 14.04 14.04 09:30
PBYI Puma Biotechnology +0.49 56.52 +0.61 +1.09% 58.59 55.97 09:36
PGP Pimco Global Stocksp +0.47 23.10 +0.13 +0.57% 23.10 23.10 09:30
BCS Barclays Plc +0.46 17.57 +0.17 +0.98% 17.59 17.55 09:36
NGG National Grid Transc +0.45 59.96 +0.15 +0.25% 60.03 59.96 09:35
TEF Telefonica Sa +0.42 14.31 +0.08 +0.56% 14.32 14.29 09:36
WLH William Lyon Homes +0.40 22.72 +0.17 +0.75% 22.72 22.72 09:30
GPM Guggenheim Enhanced +0.38 8.94 +0.03 +0.34% 8.94 8.94 09:30
KMF Kayne Anderson Midst +0.38 33.92 +0.15 +0.44% 34.10 33.87 09:34
HAV Helios Advantage +0.38 8.21 +0.02 +0.24% 8.21 8.21 09:30
JFR Nuveen Floating Rate +0.38 12.39 +0.04 +0.32% 12.40 12.39 09:34
SNY Sanofi-Aventis Sa +0.38 52.12 +0.31 +0.60% 52.15 52.06 09:36
GNT Gabelli Natural Reso +0.37 11.07 +0.06 +0.54% 11.13 11.07 09:33
DLR-E Digital Realtytrust +0.36 24.93 +0.03 +0.12% 24.99 24.93 09:33
JHI John Hancock Investo +0.36 20.03 +0.06 +0.30% 20.09 20.03 09:33
AMID American Midstreampa +0.34 19.39 +0.19 +0.99% 19.39 19.39 09:30
HIH Helios High Income +0.34 7.90 +0.02 +0.25% 7.90 7.90 09:35
BFS Saul Centers +0.33 46.14 +0.24 +0.52% 46.14 45.55 09:30
IVH Ivy High Income Oppo +0.32 17.80 +0.12 +0.68% 17.80 17.80 09:36
SAN-E Banco Santander S +0.32 26.60 +0.02 +0.08% 26.67 26.58 09:36
BUD Anheuser-Busch Inbev +0.30 98.99 +0.57 +0.58% 99.30 98.97 09:36
SLG Sl Green Realty Corp +0.30 89.54 -0.01 -0.01% 90.24 89.53 09:36
MT Arcelormittal +0.29 12.22 +0.06 +0.49% 12.27 12.20 09:36
BSP American Strategic +0.29 7.94 +0.02 +0.25% 7.95 7.94 09:32
BAX Baxter International +0.19 72.09 +0.07 +0.10% 72.52 72.02 09:36
MGR Affiliated Managers +0.14 24.68 +0.05 +0.20% 24.68 24.68 09:30
PFX Phoenix Companies +0.08 23.89 +0.08 +0.34% 23.89 23.89 09:30
CF Cf Industries Holdin +0.05 188.20 -1.34 -0.71% 192.63 187.60 09:36
NJR Newjersey Resources +0.04 44.65 +0.02 +0.04% 44.85 44.59 09:36
INZ ING Group N.V. unch 24.96 unch unch 24.98 24.96 09:34
RGC Regal Entertainment unch 19.16 -0.04 -0.21% 19.27 19.08 09:35
AM American Greetings unch 18.96 unch unch 18.98 18.94 09:33
MRIN Marin Sotfware Incor unch 12.22 unch unch 12.50 12.11 09:34
RBS-M Royal Bank Sctlnd M -0.06 19.82 -0.01 -0.05% 19.89 19.82 09:30
XEC Cimarex Energy Co -0.08 79.95 +0.48 +0.60% 82.19 79.32 09:36
NRF Northstar Realty Fin -0.08 9.56 -0.01 -0.10% 9.63 9.56 09:36
GSF Goldman Sachs Group -0.08 25.17 unch unch 25.23 25.17 09:34
GBAB Guggenheim Build Ame -0.09 20.00 -0.01 -0.05% 20.14 20.00 09:34
SNHN Senior Housing Prope -0.10 21.01 -0.02 -0.10% 21.11 21.01 09:34
CFC-B Countrywde Cap V New -0.11 25.11 unch unch 25.15 25.10 09:33
NNP Nuveen New York Perf -0.11 13.61 +0.06 +0.44% 13.61 13.61 09:30
PH Parker-Hannifin Corp -0.13 101.47 -0.03 -0.03% 102.24 101.38 09:36
GBL Gamco Investors -0.14 58.84 +0.24 +0.41% 58.84 58.84 09:30
C-Q Citigrp Cap Vi Trups -0.15 25.04 +0.01 +0.04% 25.07 25.03 09:33
SRE Sempra Energy -0.17 87.15 -0.51 -0.58% 87.98 87.06 09:36
CWH-E Commonwealth REIT -0.20 24.64 +0.09 +0.37% 24.64 24.64 09:30
NQU Nuveen Quality -0.20 12.39 -0.01 -0.08% 12.47 12.39 09:36
BPY Brookfield Property -0.26 20.26 -0.07 -0.34% 20.47 20.26 09:34
DVR Cal Dive Internation -0.40 2.03 -0.03 -1.46% 2.08 2.03 09:34
TROX Tronox Inc -0.42 22.00 -0.13 -0.59% 22.50 22.00 09:34
MSF Morgan Stanley Emerg -0.45 14.70 -0.03 -0.20% 14.84 14.69 09:30
MPLX Mplx Lp -0.57 34.82 -0.03 -0.09% 34.95 34.82 09:35
MUI Blackrock Muni Inter -0.58 13.64 -0.01 -0.07% 13.75 13.62 09:36
JPI Nuveen Preferred And -0.62 23.45 +0.13 +0.56% 23.45 23.45 09:30
GOF Claymore/Guggenheim -0.64 21.69 -0.05 -0.23% 21.80 21.67 09:36
SWJ Stanley Black & Deck -0.73 23.52 +0.07 +0.30% 23.70 23.35 09:35
PSA-W Public Storage -0.73 21.20 +0.01 +0.05% 21.23 21.20 09:35
SGL Strategic Global -0.74 9.04 -0.04 -0.44% 9.10 9.04 09:34
HEI.A Heico Cp Cl A -0.84 41.06 -0.30 -0.73% 41.61 41.06 09:36
TMS Tms International -0.86 15.61 -0.43 -2.68% 16.29 15.60 09:33
TMUS T-Mobile US Inc. -0.90 23.83 -0.23 -0.96% 24.21 23.83 09:36
